Options Chain for CARDINAL HEALTH INC COM (CAH) - $136.44 as of 3/31/2025 3:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 71.80 | 74.20 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 70.00 | 66.80 | 69.90 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 61.80 | 64.90 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 56.80 | 59.20 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 51.80 | 54.20 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 46.60 | 49.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 41.80 | 44.30 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 36.80 | 39.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 31.80 | 34.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 110.00 | 26.80 | 29.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 113.00 | 23.10 | 26.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 114.00 | 22.60 | 25.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 115.00 | 21.30 | 24.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 116.00 | 20.80 | 22.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 117.00 | 19.10 | 22.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 118.00 | 18.10 | 21.90 | 17.49 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 119.00 | 17.10 | 20.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 120.00 | 16.60 | 19.70 | 8.32 | 0.00 | 0.00% | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 121.00 | 15.30 | 18.50 | 15.67 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 122.00 | 14.10 | 17.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 123.00 | 13.10 | 16.30 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 124.00 | 12.60 | 15.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 125.00 | 11.60 | 14.40 | 10.52 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 126.00 | 10.10 | 13.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 127.00 | 9.30 | 12.20 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 128.00 | 8.10 | 11.90 | 10.30 | +4.20 | +68.86% | 498 | 516 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 129.00 | 7.20 | 9.80 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 6.20 | 9.90 | 6.97 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.98 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 131.00 | 5.60 | 8.00 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.94 | 0.04 | -0.03 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 132.00 | 5.20 | 7.10 | 4.73 | 0.00 | 0.00% | 0 | 43 | 0.64 | 0.89 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 133.00 | 3.80 | 5.40 | 3.26 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.84 | 0.06 | -0.10 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 134.00 | 3.30 | 4.80 | 4.21 | +0.97 | +29.94% | 1 | 55 | 0.32 | 0.77 | 0.07 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 2.15 | 3.70 | 3.40 | +0.90 | +36.00% | 2 | 10 | 0.25 | 0.70 | 0.08 | -0.15 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 136.00 | 1.55 | 2.90 | 2.65 | +0.55 | +26.19% | 6 | 65 | 0.23 | 0.62 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 137.00 | 1.90 | 2.25 | 2.03 | +0.68 | +50.37% | 24 | 90 | 0.33 | 0.54 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 138.00 | 1.40 | 2.85 | 1.51 | +0.41 | +37.28% | 14 | 10 | 0.43 | 0.45 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 139.00 | 0.90 | 1.20 | 1.00 | +0.25 | +33.34% | 12 | 53 | 0.31 | 0.36 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 0.55 | 1.65 | 0.59 | +0.16 | +37.21% | 8 | 3 | 0.38 | 0.28 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 141.00 | 0.35 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.20 | 0.07 | -0.14 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 142.00 | 0.05 | 1.30 | % | 0 | 0 | 0.36 | 0.14 | 0.06 | -0.11 | 3/31/2025 3:59:56 PM EST | |||
| 143.00 | 0.00 | 0.85 | % | 0 | 0 | 0.47 | 0.10 | 0.04 | -0.09 | 3/31/2025 3:59:56 PM EST | |||
| 144.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.07 | 0.03 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.17 | % | 2 | 0 | 0.36 | 0.04 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.02 | 0.02 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 147.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 148.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 149.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 152.50 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:56 PM EST |
| 113.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 0.10 | 0.59 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 0.15 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 118.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 119.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 121.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 122.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 123.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 124.00 | 0.00 | 0.40 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 111 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 329 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 0.25 | 0.10 | -0.25 | -71.43% | 18 | 29 | 0.36 | -0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 131.00 | 0.20 | 0.95 | 0.35 | -0.10 | -22.23% | 1 | 101 | 0.63 | -0.06 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 132.00 | 0.15 | 1.15 | 0.42 | -0.48 | -53.34% | 11 | 164 | 0.50 | -0.11 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 133.00 | 0.40 | 0.85 | 0.45 | -0.55 | -55.00% | 127 | 54 | 0.39 | -0.16 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 134.00 | 0.50 | 2.65 | 0.77 | -0.23 | -23.00% | 13 | 12 | 0.55 | -0.23 | 0.07 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 0.75 | 2.90 | 1.10 | -0.44 | -28.58% | 4 | 31 | 0.51 | -0.30 | 0.08 | -0.15 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 136.00 | 1.10 | 2.55 | 0.98 | -1.07 | -52.20% | 3 | 46 | 0.43 | -0.38 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 137.00 | 1.35 | 2.85 | 1.70 | -0.50 | -22.73% | 1 | 13 | 0.39 | -0.46 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 138.00 | 2.05 | 3.90 | 1.90 | -1.90 | -50.00% | 17 | 1 | 0.45 | -0.55 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 139.00 | 2.50 | 4.00 | % | 0 | 0 | 0.39 | -0.64 | 0.09 | -0.18 | 3/31/2025 3:59:56 PM EST | |||
| 140.00 | 3.00 | 4.50 | % | 0 | 0 | 0.37 | -0.72 | 0.08 | -0.17 | 3/31/2025 3:59:56 PM EST | |||
| 141.00 | 3.70 | 4.50 | % | 0 | 0 | 0.26 | -0.80 | 0.07 | -0.14 | 3/31/2025 3:59:56 PM EST | |||
| 142.00 | 3.30 | 6.00 | % | 0 | 0 | 0.56 | -0.86 | 0.06 | -0.11 | 3/31/2025 3:59:56 PM EST | |||
| 143.00 | 3.60 | 7.40 | % | 0 | 0 | 0.70 | -0.90 | 0.04 | -0.09 | 3/31/2025 3:59:56 PM EST | |||
| 144.00 | 5.70 | 7.80 | % | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 6.70 | 8.90 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 146.00 | 7.20 | 9.80 | % | 0 | 0 | 0.72 | -0.98 | 0.02 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 147.00 | 8.70 | 10.90 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 148.00 | 8.60 | 12.40 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 149.00 | 9.60 | 13.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 10.60 | 14.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 152.50 | 13.10 | 17.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 16.20 | 19.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |